CTCP Đầu tư Thế giới Di động (mwg)

72.30
-0.10
(-0.14%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-10-05) 		-1.02 -1.39% 63,699,100 -155,554 -1.4
72.30
76.90
72.30
2 tháng
(2026-09-03) 		0.16 0.23% 117,594,600 -155,154 -1.3
68.88
76.90
72.30
3 tháng
(2026-08-04) 		1.25 1.75% 175,806,800 -115,254 1.5
68.88
76.90
72.30
6 tháng
(2026-05-06) 		-11.17 -13.36% 485,521,500 2,199,046 199.4
61.51
83.57
72.30
12 tháng
(2025-11-07) 		-1.94 -2.60% 1,340,464,800 25,242,446 2,199.4
61.51
91.05
72.30
24 tháng
(2024-11-12) 		14.16 24.31% 3,232,126,300 33,907,976 506.3
44.30
91.05
72.30
36 tháng
(2023-11-20) 		33.86 87.87% 5,482,046,200 71,232,840 2,601.0
35.45
91.05
72.30
60 tháng
(2021-11-29) 		8.10 12.60% 7,237,502,200 12,733,918 1,034.2
33.36
91.05
72.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/08/2017
23.57
 357,440 23.40 23.73 23.33 130,000 130,000 0
10/08/2017
23.44
 314,170 22.95 23.53 22.95 0 0 0
09/08/2017
23.24
 642,160 23.62 23.64 23.17 0 0 0
08/08/2017
23.84
 401,650 24.29 24.31 23.77 0 0 0
07/08/2017
24.33
 992,150 24.06 24.49 23.86 150,000 150,000 0
04/08/2017
23.73
 975,130 22.73 23.73 22.62 0 0 0
03/08/2017
22.30
 327,450 22.08 22.48 22.08 0 0 0
02/08/2017
22.17
 183,370 22.10 22.39 22.08 0 0 0
01/08/2017
22.17
 187,240 22.39 22.50 22.08 0 18,730 -1.9
31/07/2017
22.39
 230,400 22.50 22.57 22.28 0 0 0
28/07/2017
22.50
 256,490 22.17 22.50 22.17 0 0 0
27/07/2017
22.17
 207,900 22.28 22.39 22.08 0 0 0
26/07/2017
22.28
 218,910 21.97 22.50 21.97 0 0 0
25/07/2017
21.97
 219,850 21.84 22.01 21.79 0 0 0
24/07/2017
21.75
 334,540 21.61 21.99 21.61 0 0 0
21/07/2017
21.61
 744,800 22.39 22.50 21.50 0 0 0
20/07/2017
22.39
 421,830 22.73 22.73 22.28 0 0 0
19/07/2017
22.75
 195,430 22.77 22.82 22.62 0 0 0
18/07/2017
22.77
 156,360 22.84 22.91 22.62 0 0 0
17/07/2017
22.99
 566,470 22.73 23.37 22.73 0 250 0.0
14/07/2017
22.73
 150,230 22.84 22.86 22.73 0 0 0
13/07/2017
22.86
 162,470 22.93 22.93 22.64 0 0 0
12/07/2017
22.84
 201,330 22.62 22.86 22.50 0 0 0
11/07/2017
22.62
 282,370 22.62 22.73 22.39 0 0 0
10/07/2017
22.62
 317,010 22.95 22.95 22.28 0 0 0
07/07/2017
22.95
 352,070 22.86 23.04 22.86 0 0 0
06/07/2017
22.88
 357,610 22.88 22.95 22.73 0 0 0
05/07/2017
22.88
 247,230 23.06 23.17 22.88 0 0 0
04/07/2017
23.06
 333,370 22.79 23.28 22.77 0 0 0
03/07/2017
22.91
 554,410 22.93 23.24 22.84 0 0 0
30/06/2017
22.93
 519,720 22.70 23.17 22.68 0 0 0
29/06/2017
22.50
 404,540 22.39 22.73 22.30 0 1,810 -0.2
28/06/2017
22.39
 1,111,060 22.28 22.50 22.06 0 0 0
27/06/2017
22.57
 272,110 22.95 22.95 22.50 0 0 0
26/06/2017
22.95
 321,990 23.17 23.17 22.70 0 0 0
23/06/2017
22.93
 596,460 22.95 23.48 22.55 0 0 0
22/06/2017
22.50
 398,150 21.77 22.50 21.77 0 0 0
21/06/2017
21.77
 314,390 21.72 21.81 21.52 0 0 0
20/06/2017
21.61
 420,950 21.21 21.84 21.19 0 0 0
19/06/2017
21.19
 171,770 21.17 21.26 21.12 0 0 0
16/06/2017
21.21
 176,730 21.39 21.39 21.17 0 0 0
15/06/2017
21.32
 166,790 21.28 21.46 21.26 0 0 0
14/06/2017
21.28
 215,100 21.17 21.28 21.06 0 0 0
13/06/2017
21.17
 228,320 21.39 21.55 21.12 0 0 0
12/06/2017
21.50
 120,460 21.68 21.77 21.46 0 0 0
09/06/2017
21.68
 139,610 21.84 21.99 21.61 53,830 53,830 0
08/06/2017
21.84
 290,590 21.72 21.95 21.57 1,790 0 0.2
07/06/2017
21.61
 359,430 21.43 21.66 21.28 20,000 20,000 0
06/06/2017
21.43
 258,430 21.17 21.50 21.06 0 0 0
05/06/2017
21.17
 146,690 21.17 21.32 21.03 0 1,790 -0.2
02/06/2017
21.28
 124,580 21.61 21.61 21.12 0 0 0
01/06/2017
21.35
 215,340 20.83 21.35 20.83 0 0 0
31/05/2017
20.83
 185,320 20.68 21.28 20.68 0 0 0
30/05/2017
20.79
 358,640 20.83 21.06 20.61 0 0 0
29/05/2017
20.99
 399,320 21.61 21.79 20.99 0 0 0
26/05/2017
21.61
 244,610 21.72 21.84 21.57 0 0 0
25/05/2017
21.90
 419,610 22.06 22.50 21.81 100,000 100,000 0
24/05/2017
22.04
 844,050 21.17 22.53 21.17 0 0 0
23/05/2017
21.06
 418,500 20.39 21.17 20.32 0 0 0
22/05/2017: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
22/05/2017
20.32
 695,190 21.17 21.17 20.28 0 0 0
19/05/2017
20.05
 303,350 19.94 20.08 19.92 0 0 0
18/05/2017
19.92
 201,390 19.89 20.11 19.78 0 0 0
17/05/2017
19.89
 185,390 20.00 20.17 19.74 0 0 0
16/05/2017
19.96
 261,360 20.27 20.27 19.90 0 0 0
15/05/2017
20.26
 448,540 19.27 20.33 19.27 20 0 0.0
12/05/2017
19.22
 183,350 19.17 19.25 19.00 1,453,945 1,453,945 0
11/05/2017
19.11
 121,850 19.11 19.28 19.00 0 0 0
10/05/2017
19.07
 260,390 19.22 19.35 19.07 0 0 0
09/05/2017
19.06
 199,170 18.79 19.06 18.79 0 20 0.0
08/05/2017
18.88
 67,420 19.00 19.04 18.77 0 0 0
05/05/2017
19.00
 142,540 19.00 19.11 18.89 0 0 0
04/05/2017
18.98
 225,890 18.67 19.00 18.67 0 0 0
03/05/2017
18.63
 73,610 18.34 18.73 18.34 0 0 0
28/04/2017
18.45
 102,600 18.44 18.45 18.34 0 0 0
27/04/2017
18.43
 76,780 18.23 18.44 18.13 195,170 194,570 0.1
26/04/2017
18.13
 145,010 18.06 18.37 18.06 0 0 0
25/04/2017
18.06
 73,220 18.24 18.34 17.98 0 0 0
24/04/2017
18.34
 150,250 18.44 18.56 18.34 0 600 -0.1
21/04/2017
18.40
 55,150 18.34 18.50 18.34 0 0 0
20/04/2017
18.34
 40,210 18.45 18.45 18.34 0 0 0
19/04/2017
18.45
 98,260 18.01 18.45 18.01 0 0 0
18/04/2017
18.01
 177,340 18.23 18.23 17.81 0 0 0
17/04/2017
18.23
 206,180 18.45 18.56 18.23 0 0 0
14/04/2017
18.47
 126,310 18.78 18.79 18.47 0 0 0
13/04/2017
18.78
 86,350 18.73 18.86 18.73 0 0 0
12/04/2017
18.67
 160,680 18.59 18.88 18.57 0 0 0
11/04/2017
18.63
 88,220 18.36 18.63 18.36 0 0 0
10/04/2017
18.35
 69,450 18.45 18.45 18.34 0 0 0
07/04/2017
18.45
 54,260 18.45 18.48 18.34 0 0 0
05/04/2017
18.45
 57,020 18.40 18.50 18.40 0 0 0
04/04/2017
18.40
 98,080 18.51 18.51 18.35 0 0 0
03/04/2017
18.51
 155,160 18.67 18.67 18.41 20,000 20,000 0
31/03/2017
18.59
 62,910 18.46 18.71 18.46 0 0 0
30/03/2017
18.62
 142,470 18.36 18.64 18.36 0 0 0
29/03/2017
18.51
 309,790 18.34 18.58 18.17 0 0 0
28/03/2017
18.34
 131,620 18.34 18.54 18.23 0 0 0
27/03/2017
18.34
 356,790 18.64 18.78 18.32 0 0 0
24/03/2017
18.64
 105,010 18.73 18.76 18.62 0 0 0
23/03/2017
18.62
 175,150 18.69 18.77 18.54 0 0 0
22/03/2017
18.69
 254,390 18.97 19.00 18.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc